Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 964.00 | 967.00 | 939.00 | 941.00 | 4,705.00 | 390,495 |
| 2022-04-26 | 954.00 | 977.00 | 946.00 | 975.00 | 4,875.00 | 473,979 |
| 2022-04-25 | 955.00 | 960.00 | 940.00 | 945.00 | 4,725.00 | 243,058 |
| 2022-04-22 | 960.00 | 978.00 | 925.00 | 966.00 | 4,830.00 | 810,538 |
| 2022-04-21 | 999.00 | 999.00 | 952.00 | 967.00 | 4,835.00 | 930,625 |
| 2022-04-20 | 964.00 | 1,010.00 | 950.00 | 989.00 | 4,945.00 | 2,283,158 |
| 2022-04-19 | 932.00 | 958.00 | 923.00 | 957.00 | 4,785.00 | 546,551 |
| 2022-04-18 | 945.00 | 964.00 | 930.00 | 932.00 | 4,660.00 | 747,277 |
| 2022-04-15 | 897.00 | 940.00 | 897.00 | 930.00 | 4,650.00 | 827,063 |
| 2022-04-14 | 895.00 | 899.00 | 888.00 | 896.00 | 4,480.00 | 162,145 |
| 2022-04-13 | 882.00 | 948.00 | 880.00 | 893.00 | 4,465.00 | 1,126,799 |
| 2022-04-12 | 893.00 | 893.00 | 872.00 | 880.00 | 4,400.00 | 173,118 |
| 2022-04-11 | 882.00 | 903.00 | 877.00 | 893.00 | 4,465.00 | 137,146 |
| 2022-04-08 | 895.00 | 900.00 | 870.00 | 882.00 | 4,410.00 | 170,158 |
| 2022-04-07 | 900.00 | 921.00 | 889.00 | 893.00 | 4,465.00 | 192,904 |
| 2022-04-06 | 920.00 | 923.00 | 901.00 | 905.00 | 4,525.00 | 193,624 |
| 2022-04-05 | 929.00 | 929.00 | 910.00 | 921.00 | 4,605.00 | 187,420 |
| 2022-04-04 | 936.00 | 936.00 | 920.00 | 921.00 | 4,605.00 | 274,654 |
| 2022-04-01 | 893.00 | 928.00 | 893.00 | 920.00 | 4,600.00 | 536,432 |
| 2022-03-31 | 888.00 | 896.00 | 886.00 | 892.00 | 4,460.00 | 186,272 |
| 2022-03-30 | 891.00 | 891.00 | 884.00 | 887.00 | 4,435.00 | 95,583 |
| 2022-03-29 | 889.00 | 895.00 | 884.00 | 887.00 | 4,435.00 | 123,800 |
| 2022-03-28 | 900.00 | 900.00 | 886.00 | 889.00 | 4,445.00 | 120,462 |
| 2022-03-25 | 900.00 | 905.00 | 893.00 | 898.00 | 4,490.00 | 109,070 |
| 2022-03-24 | 892.00 | 905.00 | 890.00 | 899.00 | 4,495.00 | 144,416 |
| 2022-03-23 | 897.00 | 903.00 | 890.00 | 896.00 | 4,480.00 | 120,789 |
| 2022-03-22 | 893.00 | 907.00 | 891.00 | 897.00 | 4,485.00 | 176,590 |
| 2022-03-21 | 890.00 | 899.00 | 890.00 | 893.00 | 4,465.00 | 97,427 |
| 2022-03-18 | 893.00 | 897.00 | 888.00 | 892.00 | 4,460.00 | 158,333 |
| 2022-03-17 | 875.00 | 890.00 | 874.00 | 887.00 | 4,435.00 | 156,354 |
| 2022-03-16 | 867.00 | 880.00 | 862.00 | 872.00 | 4,360.00 | 97,804 |
| 2022-03-15 | 863.00 | 875.00 | 862.00 | 862.00 | 4,310.00 | 75,602 |
| 2022-03-14 | 890.00 | 890.00 | 865.00 | 868.00 | 4,340.00 | 200,594 |
| 2022-03-11 | 895.00 | 895.00 | 880.00 | 891.00 | 4,455.00 | 176,687 |
| 2022-03-10 | 878.00 | 895.00 | 878.00 | 886.00 | 4,430.00 | 116,480 |
| 2022-03-08 | 881.00 | 891.00 | 875.00 | 877.00 | 4,385.00 | 161,329 |
| 2022-03-07 | 914.00 | 914.00 | 894.00 | 895.00 | 4,475.00 | 107,194 |
| 2022-03-04 | 918.00 | 924.00 | 908.00 | 917.00 | 4,585.00 | 167,960 |
| 2022-03-03 | 908.00 | 919.00 | 905.00 | 918.00 | 4,590.00 | 216,305 |
| 2022-03-02 | 898.00 | 912.00 | 893.00 | 900.00 | 4,500.00 | 118,965 |
| 2022-02-28 | 885.00 | 903.00 | 883.00 | 899.00 | 4,495.00 | 104,268 |
| 2022-02-25 | 896.00 | 906.00 | 880.00 | 888.00 | 4,440.00 | 163,759 |
| 2022-02-24 | 887.00 | 905.00 | 876.00 | 876.00 | 4,380.00 | 254,201 |
| 2022-02-23 | 914.00 | 926.00 | 898.00 | 900.00 | 4,500.00 | 279,575 |
| 2022-02-22 | 915.00 | 970.00 | 905.00 | 913.00 | 4,565.00 | 728,929 |
| 2022-02-21 | 923.00 | 930.00 | 905.00 | 928.00 | 4,640.00 | 326,243 |
| 2022-02-18 | 883.00 | 935.00 | 883.00 | 925.00 | 4,625.00 | 677,907 |
| 2022-02-17 | 897.00 | 919.00 | 880.00 | 898.00 | 4,490.00 | 327,792 |
| 2022-02-16 | 870.00 | 898.00 | 870.00 | 898.00 | 4,490.00 | 162,574 |
| 2022-02-15 | 873.00 | 925.00 | 855.00 | 859.00 | 4,295.00 | 812,840 |
| 2022-02-14 | 865.00 | 884.00 | 852.00 | 876.00 | 4,380.00 | 157,264 |
| 2022-02-11 | 903.00 | 912.00 | 888.00 | 890.00 | 4,450.00 | 363,773 |
| 2022-02-10 | 898.00 | 940.00 | 887.00 | 924.00 | 4,620.00 | 1,934,528 |
| 2022-02-09 | 891.00 | 902.00 | 886.00 | 894.00 | 4,470.00 | 154,303 |
| 2022-02-08 | 882.00 | 901.00 | 875.00 | 890.00 | 4,450.00 | 264,723 |
| 2022-02-07 | 859.00 | 917.00 | 847.00 | 878.00 | 4,390.00 | 874,945 |
| 2022-02-04 | 822.00 | 885.00 | 822.00 | 859.00 | 4,295.00 | 302,085 |
| 2022-02-03 | 814.00 | 836.00 | 814.00 | 835.00 | 4,175.00 | 101,235 |
| 2022-01-28 | 792.00 | 809.00 | 784.00 | 808.00 | 4,040.00 | 110,241 |
| 2022-01-27 | 807.00 | 813.00 | 787.00 | 790.00 | 3,950.00 | 160,852 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.